Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enersis Americas S.A. American ADR (NY: ENIA )

4.810 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 17, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2007 9.744 9.908 9.655 9.851 830,329 +0.26(+2.70%)
Feb 27, 2007 9.845 9.927 9.024 9.592 1,200,175 -0.64(-6.29%)
Feb 26, 2007 10.41 10.41 10.10 10.24 257,798 -0.07(-0.67%)
Feb 23, 2007 10.36 10.44 10.26 10.31 376,659 -0.11(-1.09%)
Feb 22, 2007 10.34 10.49 10.17 10.42 411,678 +0.13(+1.23%)
Feb 21, 2007 10.29 10.31 10.17 10.29 651,904 -0.24(-2.28%)
Feb 20, 2007 10.70 10.70 10.47 10.53 263,835 -0.17(-1.59%)
Feb 16, 2007 10.60 10.70 10.58 10.70 206,948 +0.11(+1.01%)
Feb 15, 2007 10.72 10.72 10.55 10.60 162,896 -0.16(-1.53%)
Feb 14, 2007 10.56 10.92 10.48 10.76 1,118,885 +0.24(+2.28%)
Feb 13, 2007 10.38 10.58 10.38 10.52 284,118 +0.27(+2.65%)
Feb 12, 2007 10.37 10.37 10.19 10.25 334,350 -0.04(-0.43%)
Feb 09, 2007 10.41 10.53 10.17 10.29 758,389 +0.03(+0.25%)
Feb 08, 2007 10.22 10.32 10.09 10.27 729,866 +0.07(+0.68%)
Feb 07, 2007 10.17 10.31 10.12 10.20 803,550 +0.10(+1.00%)
Feb 06, 2007 10.10 10.19 10.05 10.10 411,520 +0.03(+0.31%)
Feb 05, 2007 10.16 10.20 9.977 10.07 1,185,597 -0.11(-1.05%)
Feb 02, 2007 10.18 10.24 10.08 10.17 213,920 +0.03(+0.31%)
Feb 01, 2007 9.933 10.18 9.826 10.14 461,276 +0.20(+1.97%)
Jan 31, 2007 9.851 10.03 9.663 9.946 446,856 +0.03(+0.25%)
Jan 30, 2007 9.933 9.990 9.775 9.920 340,688 -0.04(-0.44%)
Jan 29, 2007 9.870 10.18 9.807 9.965 542,408 +0.03(+0.25%)
Jan 26, 2007 9.971 10.02 9.618 9.939 303,450 -0.06(-0.63%)
Jan 25, 2007 10.24 10.24 9.984 10.00 276,829 -0.19(-1.86%)
Jan 24, 2007 9.996 10.24 9.996 10.19 521,174 +0.20(+1.96%)
Jan 23, 2007 9.775 10.03 9.756 9.996 1,157,391 +0.14(+1.41%)
Jan 22, 2007 10.10 10.10 9.788 9.857 2,791,113 -0.18(-1.82%)
Jan 19, 2007 9.876 10.04 9.845 10.04 260,191 +0.21(+2.12%)
Jan 18, 2007 10.05 10.11 9.775 9.832 471,735 -0.24(-2.38%)
Jan 17, 2007 10.02 10.09 9.990 10.07 203,620 +0.03(+0.31%)
Jan 16, 2007 10.03 10.10 10.02 10.04 751,733 +0.02(+0.19%)
Jan 12, 2007 9.965 10.07 9.952 10.02 317,712 +0.06(+0.63%)
Jan 11, 2007 9.939 10.13 9.832 9.958 1,565,584 +0.10(+1.02%)
Jan 10, 2007 9.832 9.946 9.706 9.857 482,035 -0.05(-0.51%)
Jan 09, 2007 9.813 10.05 9.782 9.908 742,543 +0.17(+1.75%)
Jan 08, 2007 9.895 9.895 9.662 9.737 424,514 -0.09(-0.90%)
Jan 05, 2007 9.971 9.971 9.706 9.826 810,205 -0.20(-1.95%)
Jan 04, 2007 9.965 10.02 9.876 10.02 293,784 +0.02(+0.19%)
Jan 03, 2007 10.05 10.10 9.851 10.00 760,924 -0.09(-0.94%)
Dec 29, 2006 10.01 10.15 10.01 10.10 232,777 +0.04(+0.44%)
Dec 28, 2006 10.03 10.10 9.984 10.05 139,761 -0.03(-0.31%)
Dec 27, 2006 10.05 10.18 10.02 10.08 399,160 +0.06(+0.57%)
Dec 26, 2006 10.07 10.07 9.416 10.03 202,987 -0.08(-0.81%)
Dec 22, 2006 10.10 10.15 10.01 10.11 68,296 +0.01(+0.12%)
Dec 21, 2006 10.22 10.22 9.965 10.10 381,571 -0.03(-0.31%)
Dec 20, 2006 10.11 10.24 10.07 10.13 1,795,350 -0.01(-0.13%)
Dec 19, 2006 10.23 10.29 9.984 10.14 705,780 -0.02(-0.19%)
Dec 18, 2006 10.35 10.35 10.10 10.16 394,089 -0.14(-1.35%)
Dec 15, 2006 10.35 10.35 10.06 10.30 780,256 +0.17(+1.68%)
Dec 14, 2006 10.77 10.77 9.889 10.13 800,697 +0.28(+2.88%)
Dec 13, 2006 9.712 10.02 9.712 9.845 492,018 +0.16(+1.69%)
Dec 12, 2006 9.712 9.712 9.498 9.681 2,516,026 +0.03(+0.33%)
Dec 11, 2006 9.681 9.706 9.567 9.649 802,599 -0.01(-0.07%)
Dec 08, 2006 9.472 9.693 9.472 9.655 599,929 +0.13(+1.32%)
Dec 07, 2006 9.611 9.649 9.466 9.529 2,927,705 -0.08(-0.79%)
Dec 06, 2006 9.731 9.731 9.548 9.605 759,498 -0.09(-0.91%)
Dec 05, 2006 9.655 9.750 9.649 9.693 393,931 +0.01(+0.07%)
Dec 04, 2006 9.573 9.693 9.435 9.687 1,093,848 +0.13(+1.32%)
Dec 01, 2006 9.529 9.826 9.504 9.561 1,154,222 -0.04(-0.39%)
Nov 30, 2006 9.586 9.674 9.573 9.599 498,039 +0.03(+0.26%)
Nov 29, 2006 9.529 9.681 9.529 9.573 521,966 +0.14(+1.47%)
Nov 28, 2006 9.397 9.454 9.270 9.435 439,884 -0.03(-0.27%)
Nov 27, 2006 9.561 9.637 9.371 9.460 722,418 -0.09(-0.99%)
Nov 24, 2006 9.618 9.618 9.466 9.554 306,778 -0.06(-0.66%)
Nov 22, 2006 9.561 9.668 9.561 9.618 331,815 +0.05(+0.53%)
Nov 21, 2006 9.479 9.592 9.441 9.567 849,345 +0.10(+1.07%)
Nov 20, 2006 9.624 9.624 9.435 9.466 1,228,856 -0.20(-2.09%)
Nov 17, 2006 9.655 9.719 9.542 9.668 389,652 +0.01(+0.13%)
Nov 16, 2006 9.750 9.775 9.624 9.655 4,526,883 +0.08(+0.79%)
Nov 15, 2006 9.472 9.599 9.435 9.580 624,332 +0.18(+1.95%)
Nov 14, 2006 9.170 9.403 9.170 9.397 357,327 +0.24(+2.62%)
Nov 13, 2006 9.245 9.245 9.069 9.157 289,030 -0.01(-0.14%)
Nov 10, 2006 9.233 9.390 9.024 9.170 515,470 -0.06(-0.68%)
Nov 09, 2006 9.125 9.239 9.087 9.233 423,880 +0.11(+1.25%)
Nov 08, 2006 8.923 9.176 8.867 9.119 465,555 +0.15(+1.69%)
Nov 07, 2006 8.974 9.056 8.911 8.968 759,498 +0.03(+0.28%)
Nov 06, 2006 8.614 8.968 8.614 8.942 945,530 +0.38(+4.42%)
Nov 03, 2006 8.690 8.715 8.507 8.564 563,008 -0.12(-1.38%)
Nov 02, 2006 8.803 8.803 8.652 8.684 132,947 -0.12(-1.36%)
Nov 01, 2006 8.747 8.835 8.740 8.803 176,207 +0.10(+1.16%)
Oct 31, 2006 8.753 8.816 8.690 8.703 369,053 -0.02(-0.22%)
Oct 30, 2006 8.677 8.734 8.589 8.721 295,686 -0.02(-0.22%)
Oct 27, 2006 8.867 8.930 8.715 8.740 993,543 -0.28(-3.15%)
Oct 26, 2006 9.043 9.043 8.867 9.024 448,283 -0.01(-0.14%)
Oct 25, 2006 8.886 9.087 8.803 9.037 560,155 +0.16(+1.78%)
Oct 24, 2006 8.715 8.898 8.677 8.879 685,022 +0.16(+1.81%)
Oct 23, 2006 8.740 8.797 8.684 8.721 192,370 -0.05(-0.58%)
Oct 20, 2006 8.734 8.778 8.551 8.772 312,166 +0.10(+1.16%)
Oct 19, 2006 8.740 8.778 8.671 8.671 209,484 -0.04(-0.51%)
Oct 18, 2006 8.734 8.816 8.677 8.715 385,849 +0.13(+1.47%)
Oct 17, 2006 8.658 8.709 8.336 8.589 326,110 -0.11(-1.23%)
Oct 16, 2006 8.602 8.740 8.602 8.696 187,616 +0.06(+0.66%)
Oct 13, 2006 8.696 8.810 8.583 8.639 438,933 -0.06(-0.65%)
Oct 12, 2006 8.652 8.791 8.545 8.696 536,703 +0.07(+0.80%)
Oct 11, 2006 8.602 8.665 8.456 8.627 204,888 +0.03(+0.29%)
Oct 10, 2006 8.419 8.633 8.362 8.602 311,690 +0.18(+2.17%)
Oct 09, 2006 8.507 8.576 8.406 8.419 134,690 -0.04(-0.52%)
Oct 06, 2006 8.589 8.614 8.393 8.463 403,280 -0.06(-0.74%)
Oct 05, 2006 8.614 8.639 8.362 8.526 556,828 -0.07(-0.81%)
Oct 04, 2006 8.381 8.633 8.336 8.595 549,063 +0.23(+2.79%)
Oct 03, 2006 8.204 8.387 8.198 8.362 493,761 +0.03(+0.38%)
Oct 02, 2006 8.393 8.456 8.292 8.330 595,967 +0.00(+0.00%)
Sep 29, 2006 8.236 8.400 8.236 8.330 292,833 +0.03(+0.38%)
Sep 28, 2006 9.226 9.226 8.204 8.299 450,818 -0.13(-1.57%)
Sep 27, 2006 8.387 8.740 8.387 8.431 510,399 -0.01(-0.07%)
Sep 26, 2006 8.059 8.469 8.059 8.437 610,229 +0.35(+4.37%)
Sep 25, 2006 7.920 8.141 7.863 8.084 380,145 +0.20(+2.48%)
Sep 22, 2006 7.870 7.926 7.781 7.888 308,363 +0.02(+0.24%)
Sep 21, 2006 7.888 8.027 7.813 7.870 431,010 -0.08(-1.03%)
Sep 20, 2006 7.794 8.002 7.794 7.952 601,672 +0.20(+2.61%)
Sep 19, 2006 7.825 7.933 7.674 7.750 504,219 -0.23(-2.92%)
Sep 18, 2006 8.002 8.046 7.945 7.983 167,016 +0.00(+0.00%)
Sep 15, 2006 7.882 8.065 7.876 7.983 463,178 +0.11(+1.44%)
Sep 14, 2006 7.901 7.933 7.813 7.870 349,404 -0.06(-0.80%)
Sep 13, 2006 7.781 7.952 7.781 7.933 302,499 +0.08(+1.05%)
Sep 12, 2006 7.775 7.914 7.731 7.851 406,925 +0.07(+0.89%)
Sep 11, 2006 7.819 7.857 7.661 7.781 400,111 -0.03(-0.40%)
Sep 08, 2006 7.762 7.863 7.762 7.813 193,638 +0.01(+0.16%)
Sep 07, 2006 7.813 7.882 7.712 7.800 437,666 -0.04(-0.48%)
Sep 06, 2006 7.863 7.952 7.819 7.838 315,018 -0.08(-1.04%)
Sep 05, 2006 7.958 7.996 7.851 7.920 529,889 +0.03(+0.32%)
Sep 01, 2006 7.775 7.926 7.775 7.895 493,602 +0.09(+1.21%)
Aug 31, 2006 7.567 7.800 7.560 7.800 299,172 +0.23(+3.09%)
Aug 30, 2006 7.548 7.604 7.510 7.567 297,904 +0.01(+0.17%)
Aug 29, 2006 7.485 7.554 7.466 7.554 278,097 +0.07(+0.93%)
Aug 28, 2006 7.434 7.541 7.415 7.485 211,860 +0.03(+0.34%)
Aug 25, 2006 7.510 7.516 7.402 7.459 462,544 -0.06(-0.76%)
Aug 24, 2006 7.655 7.668 7.472 7.516 491,542 -0.09(-1.24%)
Aug 23, 2006 7.598 7.655 7.573 7.611 377,293 +0.04(+0.50%)
Aug 22, 2006 7.560 7.636 7.560 7.573 207,107 +0.01(+0.08%)
Aug 21, 2006 7.592 7.668 7.567 7.567 283,009 -0.06(-0.83%)
Aug 18, 2006 7.636 7.699 7.586 7.630 377,293 +0.06(+0.75%)
Aug 17, 2006 7.478 7.649 7.478 7.573 827,953 +0.04(+0.59%)
Aug 16, 2006 7.447 7.579 7.447 7.529 431,486 +0.09(+1.27%)
Aug 15, 2006 7.415 7.554 7.415 7.434 658,084 +0.07(+0.94%)
Aug 14, 2006 7.327 7.421 7.327 7.365 476,805 +0.04(+0.60%)
Aug 11, 2006 7.333 7.402 7.314 7.320 288,713 -0.01(-0.17%)
Aug 10, 2006 7.358 7.396 7.264 7.333 782,633 -0.03(-0.34%)
Aug 09, 2006 7.428 7.466 7.320 7.358 361,605 +0.04(+0.60%)
Aug 08, 2006 7.371 7.415 7.314 7.314 296,003 -0.04(-0.52%)
Aug 07, 2006 7.459 7.478 7.308 7.352 291,724 -0.09(-1.27%)
Aug 04, 2006 7.384 7.510 7.358 7.447 293,784 +0.08(+1.03%)
Aug 03, 2006 7.447 7.485 7.257 7.371 402,646 -0.09(-1.18%)
Aug 02, 2006 7.384 7.503 7.384 7.459 186,031 +0.08(+1.11%)
Aug 01, 2006 7.415 7.415 7.308 7.377 350,037 -0.08(-1.10%)
Jul 31, 2006 7.579 7.617 7.440 7.459 444,004 -0.11(-1.50%)
Jul 28, 2006 7.384 7.623 7.352 7.573 505,487 +0.16(+2.21%)
Jul 27, 2006 7.522 7.655 7.409 7.409 293,150 -0.08(-1.10%)
Jul 26, 2006 7.503 7.541 7.453 7.491 401,378 -0.01(-0.17%)
Jul 25, 2006 7.459 7.503 7.352 7.503 405,815 +0.06(+0.85%)
Jul 24, 2006 7.207 7.447 7.207 7.440 555,718 +0.30(+4.15%)
Jul 21, 2006 7.213 7.257 7.119 7.144 241,017 -0.06(-0.88%)
Jul 20, 2006 7.175 7.320 7.125 7.207 297,746 +0.09(+1.33%)
Jul 19, 2006 6.790 7.163 6.790 7.112 279,840 +0.26(+3.78%)
Jul 18, 2006 6.898 6.948 6.790 6.853 177,158 +0.02(+0.28%)
Jul 17, 2006 6.879 6.898 6.784 6.835 136,909 -0.07(-1.01%)
Jul 14, 2006 6.954 6.954 6.822 6.904 373,965 -0.05(-0.73%)
Jul 13, 2006 7.163 7.163 6.942 6.954 199,976 -0.21(-2.91%)
Jul 12, 2006 7.163 7.201 6.986 7.163 189,834 +0.04(+0.53%)
Jul 11, 2006 7.100 7.182 6.967 7.125 106,485 +0.06(+0.80%)
Jul 10, 2006 7.182 7.194 7.024 7.068 268,589 -0.06(-0.80%)
Jul 07, 2006 7.137 7.270 7.093 7.125 634,790 +0.01(+0.09%)
Jul 06, 2006 7.011 7.125 6.973 7.119 1,101,454 +0.11(+1.62%)
Jul 05, 2006 7.156 7.194 6.904 7.005 1,991,048 -0.13(-1.77%)
Jul 03, 2006 7.257 7.295 7.131 7.131 351,464 +0.03(+0.44%)
Jun 30, 2006 6.973 7.320 6.973 7.100 645,090 +0.19(+2.74%)
Jun 29, 2006 6.633 6.942 6.633 6.910 530,048 +0.27(+4.09%)
Jun 28, 2006 6.683 6.715 6.607 6.639 465,238 -0.04(-0.66%)
Jun 27, 2006 6.727 6.784 6.645 6.683 260,983 -0.08(-1.12%)
Jun 26, 2006 6.696 6.790 6.670 6.759 607,059 +0.04(+0.56%)
Jun 23, 2006 6.696 6.727 6.626 6.721 260,825 -0.03(-0.37%)
Jun 22, 2006 6.727 6.797 6.670 6.746 473,636 -0.02(-0.28%)
Jun 21, 2006 6.696 6.828 6.639 6.765 1,189,558 +0.04(+0.56%)
Jun 20, 2006 6.595 6.784 6.595 6.727 516,103 +0.13(+1.91%)
Jun 19, 2006 6.879 6.879 6.563 6.601 274,452 -0.22(-3.24%)
Jun 16, 2006 6.797 6.910 6.759 6.822 196,965 +0.01(+0.19%)
Jun 15, 2006 6.607 6.853 6.607 6.809 410,728 +0.27(+4.05%)
Jun 14, 2006 6.475 6.677 6.437 6.544 640,336 +0.08(+1.17%)
Jun 13, 2006 6.740 6.771 6.405 6.469 1,521,690 -0.28(-4.12%)
Jun 12, 2006 6.835 6.967 6.727 6.746 771,541 -0.15(-2.20%)
Jun 09, 2006 6.986 7.055 6.872 6.898 272,551 -0.09(-1.26%)
Jun 08, 2006 6.973 7.030 6.689 6.986 431,327 -0.01(-0.18%)
Jun 07, 2006 7.131 7.137 6.999 6.999 559,205 -0.13(-1.86%)
Jun 06, 2006 7.175 7.213 7.036 7.131 863,923 -0.11(-1.48%)
Jun 05, 2006 7.415 7.415 7.219 7.238 344,333 -0.18(-2.38%)
Jun 02, 2006 7.447 7.516 7.346 7.415 660,302 +0.01(+0.17%)
Jun 01, 2006 7.402 7.434 7.339 7.402 746,029 +0.04(+0.60%)
May 31, 2006 7.257 7.358 7.201 7.358 661,728 +0.16(+2.28%)
May 30, 2006 7.384 7.384 7.182 7.194 316,761 -0.25(-3.39%)
May 26, 2006 7.421 7.459 7.295 7.447 662,837 +0.09(+1.20%)
May 25, 2006 7.175 7.409 7.112 7.358 667,274 +0.25(+3.46%)
May 24, 2006 7.194 7.194 6.973 7.112 649,685 -0.02(-0.27%)
May 23, 2006 7.043 7.289 7.011 7.131 1,416,314 +0.08(+1.16%)
May 22, 2006 7.194 7.194 6.980 7.049 791,031 -0.17(-2.36%)
May 19, 2006 7.320 7.346 7.112 7.219 760,924 -0.13(-1.80%)
May 18, 2006 7.371 7.390 7.264 7.352 516,262 -0.02(-0.26%)
May 17, 2006 7.604 7.604 7.238 7.371 532,266 -0.23(-2.99%)
May 16, 2006 7.579 7.731 7.554 7.598 1,171,811 +0.08(+1.01%)
May 15, 2006 7.668 7.668 7.497 7.522 553,658 -0.15(-1.97%)
May 12, 2006 7.794 7.794 7.562 7.674 679,793 -0.08(-0.98%)
May 11, 2006 7.914 7.914 7.724 7.750 399,002 -0.12(-1.52%)
May 10, 2006 7.819 7.983 7.819 7.870 535,119 +0.01(+0.08%)
May 09, 2006 7.819 7.920 7.743 7.863 610,546 +0.07(+0.89%)
May 08, 2006 7.769 7.851 7.756 7.794 406,449 +0.04(+0.57%)
May 05, 2006 7.699 7.851 7.699 7.750 581,706 +0.11(+1.49%)
May 04, 2006 7.699 7.724 7.636 7.636 979,123 -0.06(-0.82%)
May 03, 2006 7.731 7.756 7.668 7.699 282,217 -0.06(-0.81%)
May 02, 2006 7.756 7.806 7.705 7.762 734,144 +0.04(+0.57%)
May 01, 2006 7.705 7.825 7.668 7.718 258,923 +0.01(+0.16%)
Apr 28, 2006 7.705 7.756 7.668 7.705 613,715 +0.01(+0.08%)
Apr 27, 2006 7.794 7.813 7.699 7.699 685,973 -0.09(-1.21%)
Apr 26, 2006 7.870 7.882 7.750 7.794 553,817 -0.03(-0.32%)
Apr 25, 2006 7.983 7.983 7.756 7.819 738,423 -0.11(-1.43%)
Apr 24, 2006 8.015 8.015 7.907 7.933 332,131 -0.08(-0.95%)
Apr 21, 2006 7.939 8.015 7.901 8.008 913,838 +0.13(+1.60%)
Apr 20, 2006 7.863 7.933 7.806 7.882 543,992 +0.04(+0.48%)
Apr 19, 2006 7.895 7.895 7.781 7.844 267,797 -0.03(-0.32%)
Apr 18, 2006 7.794 7.920 7.775 7.870 1,024,443 +0.08(+1.05%)
Apr 17, 2006 7.617 7.794 7.617 7.787 378,243 +0.18(+2.32%)
Apr 13, 2006 7.453 7.636 7.421 7.611 476,013 +0.16(+2.12%)
Apr 12, 2006 7.440 7.522 7.421 7.453 694,846 +0.01(+0.17%)
Apr 11, 2006 7.503 7.510 7.409 7.440 723,844 -0.07(-0.92%)
Apr 10, 2006 7.529 7.554 7.428 7.510 638,751 +0.00(+0.00%)
Apr 07, 2006 7.636 7.636 7.503 7.510 475,696 -0.09(-1.24%)
Apr 06, 2006 7.604 7.668 7.554 7.604 317,553 +0.03(+0.33%)
Apr 05, 2006 7.541 7.604 7.510 7.579 552,708 -0.02(-0.25%)
Apr 04, 2006 7.592 7.617 7.497 7.598 606,901 +0.08(+1.09%)
Apr 03, 2006 7.516 7.598 7.453 7.516 380,145 +0.03(+0.42%)
Mar 31, 2006 7.516 7.573 7.384 7.485 985,937 -0.03(-0.42%)
Mar 30, 2006 7.478 7.636 7.447 7.516 370,796 +0.04(+0.59%)
Mar 29, 2006 7.548 7.567 7.409 7.472 543,675 -0.01(-0.17%)
Mar 28, 2006 7.447 7.535 7.346 7.485 769,164 +0.03(+0.42%)
Mar 27, 2006 7.510 7.541 7.320 7.453 1,116,033 -0.08(-1.09%)
Mar 24, 2006 7.560 7.642 7.529 7.535 228,499 -0.05(-0.67%)
Mar 23, 2006 7.548 7.668 7.516 7.586 241,175 -0.01(-0.08%)
Mar 22, 2006 7.586 7.649 7.541 7.592 450,660 -0.03(-0.33%)
Mar 21, 2006 7.674 7.674 7.567 7.617 451,769 -0.06(-0.82%)
Mar 20, 2006 7.705 7.756 7.623 7.680 416,591 +0.00(+0.00%)
Mar 17, 2006 7.699 7.750 7.623 7.680 249,257 -0.06(-0.73%)
Mar 16, 2006 7.573 7.762 7.573 7.737 757,913 +0.13(+1.66%)
Mar 15, 2006 7.541 7.686 7.541 7.611 703,562 +0.07(+0.92%)
Mar 14, 2006 7.497 7.592 7.434 7.541 300,915 +0.02(+0.25%)
Mar 13, 2006 7.485 7.535 7.421 7.522 401,695 +0.04(+0.51%)
Mar 10, 2006 7.396 7.491 7.384 7.485 249,732 +0.06(+0.85%)
Mar 09, 2006 7.415 7.541 7.390 7.421 982,134 +0.03(+0.43%)
Mar 08, 2006 7.320 7.396 7.207 7.390 836,668 -0.03(-0.34%)
Mar 07, 2006 7.573 7.573 7.339 7.415 675,197 -0.18(-2.41%)
Mar 06, 2006 7.668 7.674 7.541 7.598 562,532 -0.08(-1.07%)
Mar 03, 2006 7.731 7.731 7.636 7.680 142,138 -0.06(-0.73%)
Mar 02, 2006 7.844 7.844 7.705 7.737 570,614 -0.11(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.